日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ヤマダホールディングス(9831)の株価時系列情報

ヤマダホールディングス(9831)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2023/12/29 438 440 436 438 2,688,900
2023/12/28 433 437 432 436 2,299,900
2023/12/27 428 434 428 434 3,197,200
2023/12/26 430 431 427 428 2,073,600
2023/12/25 429 429 427 428 1,640,000
2023/12/22 426 429 426 429 1,766,700
2023/12/21 428 428 425 426 1,691,900
2023/12/20 427 429 424 428 2,773,600
2023/12/19 426 427 424 426 2,288,100
2023/12/18 424 426 421 425 2,953,200
2023/12/15 428 429 425 426 3,429,400
2023/12/14 430 432 426 427 3,191,200
2023/12/13 434 435 429 430 2,918,400
2023/12/12 433 435 431 431 3,027,600
2023/12/11 429 432 428 432 2,870,400
2023/12/08 432 433 426 427 3,463,300
2023/12/07 434 434 432 432 1,947,700
2023/12/06 430 436 429 435 3,474,600
2023/12/05 431 433 430 432 3,889,700
2023/12/04 429 431 427 429 2,717,400
2023/12/01 431 432 429 429 2,498,700
2023/11/30 432 432 426 429 4,880,400
2023/11/29 437 438 431 432 3,080,800
2023/11/28 434 436 432 435 3,592,700
2023/11/27 430 433 428 431 3,061,700
2023/11/24 431 431 426 429 3,392,900
2023/11/22 429 431 428 429 3,197,600
2023/11/21 427 430 427 429 3,275,400
2023/11/20 430 432 427 429 3,393,400
2023/11/17 422 429 421 429 5,088,100
2023/11/16 425 430 422 424 4,524,800
2023/11/15 428 428 425 426 3,688,300
2023/11/14 426 427 423 426 3,569,000
2023/11/13 431 432 425 426 3,808,600
2023/11/10 427 430 422 430 5,098,300
2023/11/09 425 429 421 428 5,863,300
2023/11/08 428 428 421 426 7,601,800
2023/11/07 437 438 427 429 10,386,700
2023/11/06 458 463 434 434 21,355,500
2023/11/02 488 488 476 484 6,784,000
2023/11/01 479 487 475 486 7,224,900
2023/10/31 470 480 468 478 6,811,700
2023/10/30 462 467 462 464 25,304,700
2023/10/27 464 467 461 467 3,206,900
2023/10/26 462 464 460 463 2,809,500
2023/10/25 461 467 460 463 3,196,800
2023/10/24 457 462 455 460 3,475,900
2023/10/23 462 462 459 459 2,594,800
2023/10/20 467 469 461 461 3,412,100
2023/10/19 456 468 456 467 5,441,600
2023/10/18 453 456 451 455 2,421,800
2023/10/17 458 460 454 456 2,620,600
2023/10/16 458 461 456 458 2,879,900
2023/10/13 457 462 456 458 2,856,200
2023/10/12 460 463 458 461 3,493,600
2023/10/11 462 462 458 459 3,026,600
2023/10/10 459 462 457 462 4,735,400
2023/10/06 450 464 450 462 4,276,500
2023/10/05 441 453 441 452 4,702,300
2023/10/04 445 451 443 443 4,209,800
2023/10/03 457 458 451 452 3,093,500
2023/10/02 460 465 458 459 3,389,200
2023/09/29 464 467 458 460 3,878,800
2023/09/28 466 468 462 464 7,292,100
2023/09/27 465 468 462 468 12,479,700
2023/09/26 466 470 465 467 7,383,400
2023/09/25 465 469 464 467 7,257,400
2023/09/22 462 466 462 463 4,929,800
2023/09/21 465 468 464 465 4,540,500
2023/09/20 463 465 461 463 6,541,800
2023/09/19 470 470 464 468 7,048,700
2023/09/15 475 477 473 473 7,913,700
2023/09/14 472 472 467 472 5,993,200
2023/09/13 475 475 468 471 4,252,000
2023/09/12 469 477 469 475 5,890,000
2023/09/11 468 469 466 469 3,782,100
2023/09/08 466 469 464 465 4,186,400
2023/09/07 465 469 464 466 3,232,300
2023/09/06 466 467 464 465 2,877,700
2023/09/05 469 469 466 467 2,723,100
2023/09/04 463 469 461 468 3,723,600
2023/09/01 460 463 458 462 2,939,700
2023/08/31 461 463 457 458 4,219,300
2023/08/30 466 467 461 463 4,374,400
2023/08/29 467 469 466 466 2,212,900
2023/08/28 468 468 465 466 3,589,800
2023/08/25 465 467 463 465 3,863,900
2023/08/24 459 468 458 464 3,501,200
2023/08/23 454 462 454 461 3,624,900
2023/08/22 457 459 455 458 2,969,100
2023/08/21 449 462 448 459 6,860,500
2023/08/18 446 450 446 449 4,734,500
2023/08/17 452 452 443 444 3,642,800
2023/08/16 449 454 448 453 3,338,700
2023/08/15 452 453 448 453 3,150,700
2023/08/14 450 453 449 453 3,781,500
2023/08/10 445 451 443 450 3,894,700
2023/08/09 446 446 442 444 4,374,800
2023/08/08 446 448 442 447 5,506,200
2023/08/07 436 454 436 450 15,212,600
2023/08/04 425 430 425 429 4,084,900
2023/08/03 428 428 422 423 5,055,100
2023/08/02 430 430 427 430 2,865,900
2023/08/01 430 431 427 431 2,430,400
2023/07/31 431 431 427 430 3,913,600
2023/07/28 429 429 425 428 4,188,100
2023/07/27 430 431 428 431 3,071,900
2023/07/26 431 431 427 430 2,932,900
2023/07/25 433 434 430 431 2,512,700
2023/07/24 429 432 429 431 2,987,500
2023/07/21 428 429 426 429 2,584,600
2023/07/20 429 431 427 428 2,822,900
2023/07/19 426 428 425 428 3,084,900
2023/07/18 427 429 424 425 2,572,800
2023/07/14 428 429 426 427 2,863,900
2023/07/13 432 432 427 427 3,043,300
2023/07/12 429 433 427 431 4,663,300
2023/07/11 426 429 425 427 3,662,300
2023/07/10 422 425 421 425 4,073,500
2023/07/07 419 422 417 420 3,728,700
2023/07/06 424 424 420 420 4,258,100
2023/07/05 424 425 422 425 3,092,200
2023/07/04 426 427 423 423 3,608,100
2023/07/03 424 426 424 425 3,228,400
2023/06/30 429 429 424 424 3,978,800
2023/06/29 431 432 428 428 3,816,600
2023/06/28 422 427 422 427 2,869,900
2023/06/27 424 425 420 422 2,389,000
2023/06/26 424 424 421 423 2,336,300
2023/06/23 426 426 422 423 3,284,900
2023/06/22 423 425 422 425 2,702,700
2023/06/21 420 425 420 424 2,824,800
2023/06/20 424 424 419 421 5,547,700
2023/06/19 430 431 424 426 5,099,700
2023/06/16 429 431 428 429 8,603,800
2023/06/15 431 433 429 431 3,074,800
2023/06/14 430 431 429 431 2,790,600
2023/06/13 430 431 428 429 2,931,600
2023/06/12 430 431 429 431 2,438,200
2023/06/09 425 430 425 429 4,486,200
2023/06/08 427 428 424 425 3,143,000
2023/06/07 425 430 424 426 5,886,900
2023/06/06 421 424 420 424 3,793,800
2023/06/05 425 428 422 423 5,448,900
2023/06/02 414 420 414 420 4,115,900
2023/06/01 413 417 412 414 3,376,300
2023/05/31 415 417 413 413 8,445,000
2023/05/30 418 420 415 417 3,241,000
2023/05/29 417 419 414 419 4,414,400
2023/05/26 421 421 416 417 5,516,500
2023/05/25 425 425 421 422 4,317,300
2023/05/24 426 429 423 424 5,138,400
2023/05/23 428 430 422 424 6,776,900
2023/05/22 431 435 427 428 4,566,900
2023/05/19 433 435 430 431 3,731,300
2023/05/18 437 438 430 431 4,841,800
2023/05/17 437 438 435 436 4,001,300
2023/05/16 438 441 436 438 3,248,000
2023/05/15 438 441 438 438 2,676,500
2023/05/12 438 441 436 436 6,378,000
2023/05/11 439 443 437 440 6,155,000
2023/05/10 439 444 437 441 8,046,400
2023/05/09 446 451 440 440 13,503,400
2023/05/08 463 466 446 449 13,595,500
2023/05/02 465 467 461 465 4,786,800
2023/05/01 474 476 467 468 5,142,000
2023/04/28 470 474 470 474 4,836,600
2023/04/27 468 472 466 469 4,563,800
2023/04/26 468 472 465 466 5,583,400
2023/04/25 469 469 466 469 2,802,900
2023/04/24 468 468 464 465 3,546,200
2023/04/21 468 468 465 468 3,044,100
2023/04/20 464 468 463 466 3,289,400
2023/04/19 465 465 460 463 4,022,400
2023/04/18 455 463 454 463 8,717,200
2023/04/17 471 473 469 472 2,714,100
2023/04/14 473 473 469 469 2,805,200
2023/04/13 469 473 468 473 2,845,900
2023/04/12 470 472 467 470 2,942,500
2023/04/11 467 470 466 469 2,656,500
2023/04/10 466 468 464 466 2,804,700
2023/04/07 464 466 462 462 3,237,400
2023/04/06 468 468 463 465 3,447,100
2023/04/05 472 473 467 468 4,557,600
2023/04/04 468 471 465 470 4,829,100
2023/04/03 460 468 459 467 6,035,500
2023/03/31 456 459 455 456 5,998,100
2023/03/30 469 470 456 459 8,844,600
2023/03/29 474 480 473 479 9,713,700
2023/03/28 472 474 470 472 5,477,000
2023/03/27 477 477 473 473 5,236,500
2023/03/24 470 475 469 473 5,637,100
2023/03/23 469 474 467 471 3,984,300
2023/03/22 472 474 470 471 4,703,000
2023/03/20 475 476 470 470 3,497,200
2023/03/17 476 480 475 476 7,994,800
2023/03/16 470 477 468 476 3,983,700
2023/03/15 476 479 474 477 3,005,600
2023/03/14 478 479 471 474 5,396,500
2023/03/13 487 488 482 482 3,850,000
2023/03/10 490 492 486 489 6,111,600
2023/03/09 492 495 491 495 3,992,500
2023/03/08 486 492 484 490 5,023,500
2023/03/07 485 486 482 486 3,929,400
2023/03/06 483 487 482 485 4,269,900
2023/03/03 484 486 481 484 5,631,000
2023/03/02 482 483 479 480 3,420,000
2023/03/01 481 482 478 481 2,919,000
2023/02/28 484 486 479 479 4,941,100
2023/02/27 479 485 479 485 3,433,400
2023/02/24 481 483 478 479 2,684,300
2023/02/22 487 488 479 480 3,798,400
2023/02/21 480 490 479 489 5,171,900
2023/02/20 480 482 479 479 3,335,200
2023/02/17 477 479 475 479 3,153,600
2023/02/16 475 479 473 477 3,362,700
2023/02/15 471 476 470 476 3,258,700
2023/02/14 469 471 468 471 4,136,300
2023/02/13 468 470 465 468 3,452,100
2023/02/10 464 468 463 468 3,380,000
2023/02/09 464 465 463 465 3,693,500
2023/02/08 465 466 464 465 2,922,900
2023/02/07 465 469 464 467 3,225,300
2023/02/06 462 464 460 464 4,619,600
2023/02/03 465 465 460 462 3,250,300
2023/02/02 468 468 465 465 2,818,600
2023/02/01 472 473 467 467 4,008,600
2023/01/31 470 472 468 472 3,494,600
2023/01/30 469 469 466 469 3,343,900
2023/01/27 469 470 467 470 2,743,300
2023/01/26 470 471 467 468 3,233,000
2023/01/25 465 471 465 471 3,437,000
2023/01/24 464 467 463 464 3,545,200
2023/01/23 460 463 460 463 4,227,600
2023/01/20 465 466 460 461 4,442,100
2023/01/19 466 469 463 465 4,045,600
2023/01/18 463 467 461 467 3,839,500
2023/01/17 463 465 461 463 3,584,000
2023/01/16 460 464 460 460 3,216,000
2023/01/13 460 463 459 462 2,944,800
2023/01/12 461 463 459 461 3,323,100
2023/01/11 463 464 459 461 4,369,200
2023/01/10 464 466 460 461 4,726,900
2023/01/06 469 470 463 464 3,518,800
2023/01/05 466 469 464 468 3,509,300
2023/01/04 468 468 463 465 3,723,600

このページの先頭へ